South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
38.68
-0.11 (-0.28%)
Oct 7, 2025, 1:08 PM EDT - Market open

South Plains Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202539.0039.2539.0039.00-0.54%6,631
Oct 6, 202539.2139.5938.5038.7938.79-0.21%33,691
Oct 3, 202538.4639.1637.8038.8738.871.49%48,617
Oct 2, 202538.4538.4537.6538.3038.30-0.23%49,758
Oct 1, 202538.3338.7537.8338.3938.39-0.67%68,116
Sep 30, 202538.3038.8638.0838.6538.650.47%36,650
Sep 29, 202539.2639.7438.3338.4738.47-1.96%22,972
Sep 26, 202539.1539.6138.8139.2439.240.36%41,000
Sep 25, 202538.7039.5838.6339.1039.100.64%71,547
Sep 24, 202539.5339.6738.1438.8538.85-1.50%32,246
Sep 23, 202539.2139.8839.0539.4439.440.54%40,899
Sep 22, 202539.0340.2538.2539.2339.230.03%57,636
Sep 19, 202540.5441.0039.0939.2239.22-3.52%160,699
Sep 18, 202539.8340.8439.8340.6540.652.68%51,214
Sep 17, 202539.2040.8039.0839.5939.590.76%41,769
Sep 16, 202540.0040.8239.1339.2939.29-2.58%34,413
Sep 15, 202539.8040.4439.7540.3340.331.33%40,259
Sep 12, 202539.8640.0039.4039.8039.80-0.75%48,687
Sep 11, 202540.6140.9339.9840.1040.10-0.74%92,071
Sep 10, 202540.1640.6640.0440.4040.400.12%30,171
Sep 9, 202540.8141.4340.1440.3540.35-1.15%53,116
Sep 8, 202540.4640.8840.2340.8240.820.79%31,753
Sep 5, 202541.0041.9140.2940.5040.50-1.32%30,096
Sep 4, 202540.3241.0440.2641.0441.041.56%24,405
Sep 3, 202540.4140.9839.8240.4140.41-0.47%35,348
Sep 2, 202540.2440.8839.6240.6040.60-0.07%56,573
Aug 29, 202540.6941.1040.3240.6340.630.05%27,794
Aug 28, 202541.4441.5440.3740.6140.61-1.31%53,925
Aug 27, 202540.7241.5240.4541.1541.150.29%40,395
Aug 26, 202540.3041.3940.3041.0341.030.61%44,325
Aug 25, 202541.3241.6240.2640.7840.78-1.29%48,154
Aug 22, 202539.7241.5739.7241.3241.324.36%68,067
Aug 21, 202539.5939.9638.5439.5939.59-0.13%37,114
Aug 20, 202539.2239.6938.8339.6439.641.34%40,467
Aug 19, 202538.8239.7238.8239.1239.12-0.14%44,607
Aug 18, 202538.9039.2138.5039.1739.170.80%33,767
Aug 15, 202539.9440.0038.7938.8638.86-2.36%109,017
Aug 14, 202539.0939.8639.0139.8039.800.61%53,031
Aug 13, 202539.0439.6538.5639.5639.561.99%55,209
Aug 12, 202537.4038.9237.0838.7938.794.61%57,158
Aug 11, 202536.7237.2536.2037.0837.080.98%55,191
Aug 8, 202536.2139.1835.5936.7236.721.97%45,656
Aug 7, 202536.9936.9935.9836.0136.01-2.20%50,910
Aug 6, 202536.4837.3136.3236.8236.820.60%82,419
Aug 5, 202536.8436.8436.0036.6036.60-0.65%42,876
Aug 4, 202536.0236.9135.5736.8436.842.30%69,166
Aug 1, 202536.6536.6535.5736.0136.01-2.96%53,755
Jul 31, 202537.5337.7936.9937.1137.11-2.11%48,424
Jul 30, 202538.5239.0937.7037.9137.91-1.56%41,276
Jul 29, 202539.3139.3238.4738.5138.51-1.21%35,907